Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-10)Premium Content

Peoples United Financial Inc (PBCT)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 141220C00006000 C 12/20/14 6.0 6.80 11.30
PBCT 141220C00007000 C 12/20/14 7.0 5.80 10.30
PBCT 141220C00008000 C 12/20/14 8.0 4.80 9.30
PBCT 141220C00009000 C 12/20/14 9.0 3.80 8.30
PBCT 141220C00010000 C 12/20/14 10.0 2.70 7.30
PBCT 141220C00011000 C 12/20/14 11.0 3.00 4.50
PBCT 141220C00012000 C 12/20/14 12.0 1.55 3.50
PBCT 141220C00013000 C 12/20/14 13.0 0.00 4.80
PBCT 141220C00014000 C 12/20/14 14.0 0.00 2.25
PBCT 141220C00015000 C 12/20/14 15.0 0.00 0.20
PBCT 141220C00016000 C 12/20/14 16.0 0.00 0.10
PBCT 141220C00017000 C 12/20/14 17.0 0.00 0.25
PBCT 141220C00018000 C 12/20/14 18.0 0.00 0.25
PBCT 141220C00019000 C 12/20/14 19.0 0.00 0.25
PBCT 141220C00020000 C 12/20/14 20.0 0.00 0.25
PBCT 141220C00021000 C 12/20/14 21.0 0.00 0.25
PBCT 141220C00022000 C 12/20/14 22.0 0.00 0.25
PBCT 141220P00006000 P 12/20/14 6.0 0.00 0.25
PBCT 141220P00007000 P 12/20/14 7.0 0.00 0.25
PBCT 141220P00008000 P 12/20/14 8.0 0.00 0.25
PBCT 141220P00009000 P 12/20/14 9.0 0.00 0.25
PBCT 141220P00010000 P 12/20/14 10.0 0.00 0.25
PBCT 141220P00011000 P 12/20/14 11.0 0.00 0.25
PBCT 141220P00012000 P 12/20/14 12.0 0.00 0.25
PBCT 141220P00013000 P 12/20/14 13.0 0.00 0.05
PBCT 141220P00014000 P 12/20/14 14.0 0.00 0.05
PBCT 141220P00015000 P 12/20/14 15.0 0.00 0.25
PBCT 141220P00016000 P 12/20/14 16.0 0.00 4.30
PBCT 141220P00017000 P 12/20/14 17.0 0.00 4.60
PBCT 141220P00018000 P 12/20/14 18.0 0.80 4.90
PBCT 141220P00019000 P 12/20/14 19.0 2.20 6.30
PBCT 141220P00020000 P 12/20/14 20.0 2.80 7.30
PBCT 141220P00021000 P 12/20/14 21.0 3.80 8.30
PBCT 141220P00022000 P 12/20/14 22.0 4.80 9.30
PBCT 150117C00007000 C 01/17/15 7.0 5.80 10.30
PBCT 150117C00008000 C 01/17/15 8.0 5.30 8.60
PBCT 150117C00009000 C 01/17/15 9.0 3.80 8.30
PBCT 150117C00010000 C 01/17/15 10.0 4.00 5.80
PBCT 150117C00011000 C 01/17/15 11.0 2.40 4.50
PBCT 150117C00012000 C 01/17/15 12.0 1.45 3.50
PBCT 150117C00013000 C 01/17/15 13.0 0.90 3.30
PBCT 150117C00014000 C 01/17/15 14.0 0.00 2.45
PBCT 150117C00015000 C 01/17/15 15.0 0.35 0.45
PBCT 150117C00016000 C 01/17/15 16.0 0.00 0.20
PBCT 150117C00017000 C 01/17/15 17.0 0.00 0.25
PBCT 150117C00018000 C 01/17/15 18.0 0.00 0.25
PBCT 150117C00019000 C 01/17/15 19.0 0.00 0.25
PBCT 150117C00020000 C 01/17/15 20.0 0.00 0.25
PBCT 150117C00021000 C 01/17/15 21.0 0.00 0.25
PBCT 150117C00022000 C 01/17/15 22.0 0.00 0.25
PBCT 150117C00023000 C 01/17/15 23.0 0.00 0.25
PBCT 150117P00007000 P 01/17/15 7.0 0.00 0.25
PBCT 150117P00008000 P 01/17/15 8.0 0.00 0.25
PBCT 150117P00009000 P 01/17/15 9.0 0.00 0.25
PBCT 150117P00010000 P 01/17/15 10.0 0.00 0.25
PBCT 150117P00011000 P 01/17/15 11.0 0.00 0.25
PBCT 150117P00012000 P 01/17/15 12.0 0.00 0.25
PBCT 150117P00013000 P 01/17/15 13.0 0.00 0.25
PBCT 150117P00014000 P 01/17/15 14.0 0.00 0.05
PBCT 150117P00015000 P 01/17/15 15.0 0.20 0.40
PBCT 150117P00016000 P 01/17/15 16.0 0.00 2.40
PBCT 150117P00017000 P 01/17/15 17.0 0.00 4.80
PBCT 150117P00018000 P 01/17/15 18.0 1.55 3.40
PBCT 150117P00019000 P 01/17/15 19.0 2.20 4.40
PBCT 150117P00020000 P 01/17/15 20.0 3.90 5.40
PBCT 150117P00021000 P 01/17/15 21.0 3.80 8.30
PBCT 150117P00022000 P 01/17/15 22.0 4.80 9.30
PBCT 150117P00023000 P 01/17/15 23.0 5.80 10.30
PBCT 150220C00007000 C 02/20/15 7.0 5.90 10.30
PBCT 150220C00008000 C 02/20/15 8.0 4.80 9.30
PBCT 150220C00009000 C 02/20/15 9.0 4.40 7.60
PBCT 150220C00010000 C 02/20/15 10.0 3.40 6.50
PBCT 150220C00011000 C 02/20/15 11.0 2.15 6.30
PBCT 150220C00012000 C 02/20/15 12.0 1.55 5.30
PBCT 150220C00013000 C 02/20/15 13.0 0.00 3.80
PBCT 150220C00014000 C 02/20/15 14.0 0.35 1.40
PBCT 150220C00015000 C 02/20/15 15.0 0.30 0.45
PBCT 150220C00016000 C 02/20/15 16.0 0.00 0.25
PBCT 150220C00017000 C 02/20/15 17.0 0.00 0.50
PBCT 150220C00018000 C 02/20/15 18.0 0.00 0.50
PBCT 150220C00019000 C 02/20/15 19.0 0.00 0.50
PBCT 150220C00020000 C 02/20/15 20.0 0.00 0.50
PBCT 150220C00021000 C 02/20/15 21.0 0.00 0.50
PBCT 150220C00022000 C 02/20/15 22.0 0.00 4.80
PBCT 150220C00023000 C 02/20/15 23.0 0.00 0.50
PBCT 150220P00007000 P 02/20/15 7.0 0.00 0.50
PBCT 150220P00008000 P 02/20/15 8.0 0.00 0.50
PBCT 150220P00009000 P 02/20/15 9.0 0.00 0.50
PBCT 150220P00010000 P 02/20/15 10.0 0.00 0.50
PBCT 150220P00011000 P 02/20/15 11.0 0.00 4.80
PBCT 150220P00012000 P 02/20/15 12.0 0.00 0.50
PBCT 150220P00013000 P 02/20/15 13.0 0.00 0.25
PBCT 150220P00014000 P 02/20/15 14.0 0.10 0.30
PBCT 150220P00015000 P 02/20/15 15.0 0.40 0.65
PBCT 150220P00016000 P 02/20/15 16.0 0.00 3.50
PBCT 150220P00017000 P 02/20/15 17.0 0.00 4.80
PBCT 150220P00018000 P 02/20/15 18.0 1.00 4.90
PBCT 150220P00019000 P 02/20/15 19.0 2.00 6.40
PBCT 150220P00020000 P 02/20/15 20.0 3.00 7.40
PBCT 150220P00021000 P 02/20/15 21.0 4.00 8.40
PBCT 150220P00022000 P 02/20/15 22.0 5.00 9.40
PBCT 150220P00023000 P 02/20/15 23.0 6.00 10.40
PBCT 150515C00007000 C 05/15/15 7.0 5.80 10.30
PBCT 150515C00008000 C 05/15/15 8.0 4.80 9.40
PBCT 150515C00009000 C 05/15/15 9.0 3.80 8.40
PBCT 150515C00010000 C 05/15/15 10.0 2.70 7.30
PBCT 150515C00011000 C 05/15/15 11.0 1.80 6.30
PBCT 150515C00012000 C 05/15/15 12.0 0.80 5.30
PBCT 150515C00013000 C 05/15/15 13.0 0.00 4.80
PBCT 150515C00014000 C 05/15/15 14.0 0.85 1.65
PBCT 150515C00015000 C 05/15/15 15.0 0.40 0.70
PBCT 150515C00016000 C 05/15/15 16.0 0.00 0.35
PBCT 150515C00017000 C 05/15/15 17.0 0.00 0.30
PBCT 150515C00018000 C 05/15/15 18.0 0.00 0.25
PBCT 150515C00019000 C 05/15/15 19.0 0.00 0.25
PBCT 150515C00020000 C 05/15/15 20.0 0.00 0.45
PBCT 150515C00021000 C 05/15/15 21.0 0.00 0.50
PBCT 150515C00022000 C 05/15/15 22.0 0.00 0.50
PBCT 150515C00023000 C 05/15/15 23.0 0.00 0.45
PBCT 150515P00007000 P 05/15/15 7.0 0.00 0.25
PBCT 150515P00008000 P 05/15/15 8.0 0.00 0.25
PBCT 150515P00009000 P 05/15/15 9.0 0.00 0.25
PBCT 150515P00010000 P 05/15/15 10.0 0.00 0.25
PBCT 150515P00011000 P 05/15/15 11.0 0.00 0.25
PBCT 150515P00012000 P 05/15/15 12.0 0.00 0.25
PBCT 150515P00013000 P 05/15/15 13.0 0.00 0.35
PBCT 150515P00014000 P 05/15/15 14.0 0.15 0.45
PBCT 150515P00015000 P 05/15/15 15.0 0.55 1.20
PBCT 150515P00016000 P 05/15/15 16.0 1.25 2.10
PBCT 150515P00017000 P 05/15/15 17.0 0.90 4.80
PBCT 150515P00018000 P 05/15/15 18.0 1.00 5.60
PBCT 150515P00019000 P 05/15/15 19.0 2.00 6.60
PBCT 150515P00020000 P 05/15/15 20.0 3.00 7.60
PBCT 150515P00021000 P 05/15/15 21.0 4.00 8.60
PBCT 150515P00022000 P 05/15/15 22.0 5.00 9.60
PBCT 150515P00023000 P 05/15/15 23.0 6.10 10.60

OPRA data is delayed 15 minutes.